Sinai Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 6.620 | 6.640 | 6.620 | 6.630 | 6.378 | 79,330 |
| 2022-04-12 | 6.610 | 6.660 | 6.430 | 6.610 | 6.359 | 40,839 |
| 2022-04-11 | 6.610 | 6.720 | 6.610 | 6.610 | 6.359 | 100,169 |
| 2022-04-07 | 6.790 | 6.950 | 6.510 | 6.790 | 6.532 | 49,414 |
| 2022-04-06 | 6.790 | 6.990 | 6.530 | 6.790 | 6.532 | 25,763 |
| 2022-04-05 | 7.000 | 7.000 | 6.760 | 6.790 | 6.532 | 69,203 |
| 2022-04-04 | 7.000 | 7.300 | 7.000 | 7.020 | 6.753 | 44,403 |
| 2022-03-31 | 7.450 | 7.710 | 6.730 | 6.800 | 6.542 | 442,104 |
| 2022-03-30 | 6.210 | 7.450 | 5.540 | 7.450 | 7.167 | 290,717 |
| 2022-03-29 | 6.210 | 6.210 | 5.690 | 6.210 | 5.974 | 2,635 |
| 2022-03-28 | 6.210 | 6.210 | 5.610 | 6.210 | 5.974 | 8,285 |
| 2022-03-24 | 6.210 | 6.210 | 5.700 | 6.210 | 5.974 | 15,457 |
| 2022-03-23 | 6.210 | 6.210 | 5.800 | 6.210 | 5.974 | 39,796 |
| 2022-03-22 | 6.210 | 6.210 | 5.800 | 6.210 | 5.974 | 19,797 |
| 2022-03-21 | 6.210 | 6.210 | 5.650 | 6.210 | 5.974 | 17,943 |
| 2022-03-17 | 6.210 | 6.210 | 5.530 | 6.210 | 5.974 | 3,274 |
| 2022-03-16 | 6.210 | 6.210 | 5.510 | 6.210 | 5.974 | 2,083 |
| 2022-03-15 | 6.210 | 6.210 | 5.400 | 6.210 | 5.974 | 3,180 |
| 2022-03-14 | 6.210 | 6.210 | 5.500 | 6.210 | 5.974 | 611 |
| 2022-03-10 | 6.210 | 6.210 | 5.460 | 6.210 | 5.974 | 6,505 |
| 2022-03-09 | 6.210 | 6.210 | 5.250 | 6.210 | 5.974 | 16,460 |
| 2022-03-08 | 6.210 | 6.210 | 5.210 | 6.210 | 5.974 | 15,790 |
| 2022-03-07 | 6.210 | 6.210 | 5.200 | 6.210 | 5.974 | 4,796 |
| 2022-03-03 | 6.210 | 6.210 | 5.690 | 6.210 | 5.974 | 5 |
| 2022-03-01 | 6.210 | 6.210 | 5.650 | 6.210 | 5.974 | 1,112 |
| 2022-02-28 | 6.210 | 6.210 | 5.310 | 6.210 | 5.974 | 5,010 |
| 2022-02-24 | 6.210 | 6.210 | 5.400 | 6.210 | 5.974 | 4,743 |
| 2022-02-23 | 6.210 | 6.210 | 5.620 | 6.210 | 5.974 | 1,546 |
| 2022-02-22 | 6.210 | 6.210 | 5.560 | 6.210 | 5.974 | 3,309 |
| 2022-02-21 | 6.210 | 6.210 | 5.600 | 6.210 | 5.974 | 2,656 |
| 2022-02-17 | 6.210 | 6.210 | 6.000 | 6.210 | 5.974 | 1,268 |
| 2022-02-16 | 6.210 | 6.210 | 5.570 | 6.210 | 5.974 | 1,570 |
| 2022-02-15 | 6.210 | 6.210 | 6.000 | 6.210 | 5.974 | 2,079 |
| 2022-02-14 | 6.210 | 6.210 | 5.700 | 6.210 | 5.974 | 3,569 |
| 2022-02-09 | 6.210 | 6.210 | 6.000 | 6.210 | 5.974 | 520 |
| 2022-02-08 | 6.210 | 6.210 | 5.990 | 6.210 | 5.974 | 684 |
| 2022-02-07 | 6.210 | 6.210 | 5.550 | 6.210 | 5.974 | 31,424 |
| 2022-02-03 | 6.210 | 6.210 | 6.000 | 6.210 | 5.974 | 1,726 |
| 2022-02-02 | 6.210 | 6.210 | 5.500 | 6.210 | 5.974 | 5,555 |
| 2022-02-01 | 6.210 | 6.210 | 6.190 | 6.210 | 5.974 | 2,287 |
| 2022-01-31 | 6.210 | 6.520 | 6.210 | 6.210 | 5.974 | 4,158 |
| 2022-01-26 | 6.210 | 6.210 | 6.000 | 6.210 | 5.974 | 4,244 |
| 2022-01-25 | 6.210 | 6.210 | 5.990 | 6.210 | 5.974 | 520 |
| 2022-01-24 | 6.210 | 6.210 | 5.600 | 6.210 | 5.974 | 2,859 |
| 2022-01-20 | 6.210 | 6.500 | 6.000 | 6.210 | 5.974 | 21,861 |
| 2022-01-19 | 6.210 | 6.210 | 5.710 | 6.210 | 5.974 | 3,238 |
| 2022-01-18 | 6.210 | 6.210 | 5.640 | 6.210 | 5.974 | 14,090 |
| 2022-01-17 | 6.210 | 6.210 | 5.560 | 6.210 | 5.974 | 5,635 |
| 2022-01-13 | 6.210 | 6.210 | 5.570 | 6.210 | 5.974 | 3,230 |
| 2022-01-12 | 6.210 | 6.210 | 5.560 | 6.210 | 5.974 | 1,765 |
| 2022-01-11 | 6.210 | 6.210 | 5.550 | 6.210 | 5.974 | 3,976 |
| 2022-01-10 | 6.210 | 6.210 | 5.640 | 6.210 | 5.974 | 9,234 |
| 2022-01-05 | 6.210 | 6.210 | 5.580 | 6.210 | 5.974 | 270 |
| 2022-01-04 | 6.210 | 6.210 | 5.640 | 6.210 | 5.974 | 6,476 |
| 2022-01-03 | 6.210 | 6.210 | 5.300 | 6.210 | 5.974 | 5,551 |
| 2021-12-30 | 6.210 | 6.210 | 5.500 | 6.210 | 5.974 | 9,247 |
| 2021-12-29 | 6.210 | 6.210 | 5.550 | 6.210 | 5.974 | 704 |
| 2021-12-28 | 6.210 | 6.210 | 5.500 | 6.210 | 5.974 | 2,033 |
| 2021-12-27 | 6.210 | 6.210 | 5.500 | 6.210 | 5.974 | 6,445 |
| 2021-12-23 | 6.210 | 6.210 | 5.600 | 6.210 | 5.974 | 134 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.